Dongyang Piston Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,760.00 | 5,830.00 | 5,560.00 | 5,560.00 | 5,336.30 | 30,809 |
| 2024-10-25 | 5,740.00 | 5,880.00 | 5,680.00 | 5,760.00 | 5,528.25 | 9,003 |
| 2024-10-24 | 5,690.00 | 5,800.00 | 5,580.00 | 5,740.00 | 5,509.06 | 10,904 |
| 2024-10-23 | 5,750.00 | 5,900.00 | 5,740.00 | 5,760.00 | 5,528.25 | 7,165 |
| 2024-10-22 | 5,870.00 | 5,910.00 | 5,730.00 | 5,800.00 | 5,566.64 | 11,661 |
| 2024-10-21 | 5,690.00 | 5,930.00 | 5,600.00 | 5,920.00 | 5,681.82 | 40,405 |
| 2024-10-18 | 5,670.00 | 5,760.00 | 5,560.00 | 5,740.00 | 5,509.06 | 18,656 |
| 2024-10-17 | 5,680.00 | 5,900.00 | 5,680.00 | 5,720.00 | 5,489.86 | 25,804 |
| 2024-10-16 | 5,670.00 | 5,740.00 | 5,640.00 | 5,720.00 | 5,489.86 | 5,389 |
| 2024-10-15 | 5,810.00 | 5,860.00 | 5,720.00 | 5,720.00 | 5,489.86 | 5,873 |
| 2024-10-14 | 5,710.00 | 5,900.00 | 5,680.00 | 5,860.00 | 5,624.23 | 8,114 |
| 2024-10-11 | 5,900.00 | 6,060.00 | 5,750.00 | 5,760.00 | 5,528.25 | 6,553 |
| 2024-10-10 | 5,610.00 | 6,250.00 | 5,560.00 | 5,910.00 | 5,672.22 | 86,828 |
| 2024-10-08 | 5,670.00 | 5,670.00 | 5,450.00 | 5,550.00 | 5,326.70 | 15,773 |
| 2024-10-07 | 5,620.00 | 5,670.00 | 5,490.00 | 5,570.00 | 5,345.90 | 9,146 |
| 2024-10-04 | 5,580.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,326.70 | 7,196 |
| 2024-10-02 | 5,590.00 | 5,680.00 | 5,480.00 | 5,600.00 | 5,374.69 | 13,871 |
| 2024-09-30 | 5,770.00 | 5,770.00 | 5,630.00 | 5,720.00 | 5,489.86 | 10,467 |
| 2024-09-27 | 5,780.00 | 5,810.00 | 5,680.00 | 5,770.00 | 5,537.85 | 7,221 |
| 2024-09-26 | 5,850.00 | 5,970.00 | 5,760.00 | 5,780.00 | 5,547.45 | 15,314 |
| 2024-09-25 | 5,970.00 | 5,970.00 | 5,710.00 | 5,850.00 | 5,614.63 | 8,264 |
| 2024-09-24 | 5,860.00 | 5,940.00 | 5,820.00 | 5,890.00 | 5,653.02 | 4,062 |
| 2024-09-23 | 5,760.00 | 5,910.00 | 5,750.00 | 5,900.00 | 5,662.62 | 6,475 |
| 2024-09-20 | 5,740.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,566.64 | 4,295 |
| 2024-09-19 | 5,710.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,557.05 | 4,282 |
| 2024-09-13 | 5,680.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,528.25 | 8,231 |
| 2024-09-12 | 5,730.00 | 5,730.00 | 5,620.00 | 5,730.00 | 5,499.46 | 7,118 |
| 2024-09-11 | 5,730.00 | 5,770.00 | 5,540.00 | 5,730.00 | 5,499.46 | 17,602 |
| 2024-09-10 | 5,720.00 | 5,800.00 | 5,530.00 | 5,790.00 | 5,557.05 | 25,446 |
| 2024-09-09 | 6,000.00 | 6,000.00 | 5,610.00 | 5,720.00 | 5,489.86 | 65,539 |
| 2024-09-06 | 6,060.00 | 6,160.00 | 5,850.00 | 6,000.00 | 5,758.60 | 15,456 |
| 2024-09-05 | 6,090.00 | 6,260.00 | 5,930.00 | 6,120.00 | 5,873.77 | 15,006 |
| 2024-09-04 | 6,290.00 | 6,300.00 | 6,120.00 | 6,130.00 | 5,883.37 | 22,515 |
| 2024-09-03 | 6,330.00 | 6,400.00 | 6,200.00 | 6,390.00 | 6,132.91 | 35,874 |
| 2024-09-02 | 6,410.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,075.32 | 24,363 |
| 2024-08-30 | 6,400.00 | 6,490.00 | 6,200.00 | 6,420.00 | 6,161.70 | 48,403 |
| 2024-08-29 | 6,040.00 | 6,380.00 | 5,970.00 | 6,380.00 | 6,123.31 | 39,875 |
| 2024-08-28 | 6,160.00 | 6,280.00 | 6,050.00 | 6,050.00 | 5,806.59 | 18,155 |
| 2024-08-27 | 6,200.00 | 6,310.00 | 6,160.00 | 6,160.00 | 5,912.16 | 14,392 |
| 2024-08-26 | 6,390.00 | 6,460.00 | 6,250.00 | 6,310.00 | 6,056.13 | 27,452 |
| 2024-08-23 | 6,320.00 | 6,480.00 | 6,280.00 | 6,390.00 | 6,132.91 | 14,430 |
| 2024-08-22 | 6,620.00 | 6,670.00 | 6,350.00 | 6,460.00 | 6,200.09 | 39,393 |
| 2024-08-21 | 6,340.00 | 6,730.00 | 6,200.00 | 6,500.00 | 6,238.48 | 124,573 |
| 2024-08-20 | 6,300.00 | 6,400.00 | 6,160.00 | 6,400.00 | 6,142.50 | 49,596 |
| 2024-08-19 | 6,270.00 | 6,470.00 | 6,010.00 | 6,300.00 | 6,046.53 | 81,241 |
| 2024-08-16 | 6,250.00 | 6,460.00 | 6,100.00 | 6,280.00 | 6,027.33 | 103,174 |
| 2024-08-14 | 5,510.00 | 6,290.00 | 5,510.00 | 6,240.00 | 5,988.94 | 279,101 |
| 2024-08-13 | 5,630.00 | 5,730.00 | 5,400.00 | 5,510.00 | 5,288.31 | 11,266 |
| 2024-08-12 | 5,670.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,403.48 | 11,431 |
| 2024-08-09 | 5,590.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,374.69 | 13,277 |
| 2024-08-08 | 5,530.00 | 5,600.00 | 5,180.00 | 5,500.00 | 5,278.71 | 26,514 |
| 2024-08-07 | 5,370.00 | 5,600.00 | 5,260.00 | 5,490.00 | 5,269.12 | 13,839 |
| 2024-08-06 | 4,915.00 | 5,280.00 | 4,915.00 | 5,270.00 | 5,057.97 | 81,699 |
| 2024-08-05 | 5,750.00 | 5,750.00 | 4,970.00 | 5,030.00 | 4,827.62 | 177,376 |
| 2024-08-02 | 5,860.00 | 5,880.00 | 5,590.00 | 5,650.00 | 5,422.68 | 35,834 |
| 2024-08-01 | 5,800.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,614.63 | 21,647 |
| 2024-07-31 | 5,730.00 | 5,790.00 | 5,600.00 | 5,770.00 | 5,537.85 | 28,347 |
| 2024-07-30 | 5,780.00 | 5,890.00 | 5,590.00 | 5,730.00 | 5,499.46 | 27,564 |
| 2024-07-29 | 5,910.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,557.05 | 21,683 |
| 2024-07-26 | 5,910.00 | 5,990.00 | 5,770.00 | 5,960.00 | 5,720.21 | 31,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.